Skip to main content

Dht Holdings (NY: DHT )

11.50 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.288 4.304 4.182 4.288 2,595,190 +0.01(+0.19%)
Aug 28, 2020 4.166 4.280 4.113 4.280 4,190,626 +0.15(+3.73%)
Aug 27, 2020 4.344 4.393 4.109 4.126 6,907,924 -0.28(-6.43%)
Aug 26, 2020 4.563 4.612 4.328 4.409 5,106,043 -0.15(-3.37%)
Aug 25, 2020 4.628 4.717 4.466 4.563 6,392,649 -0.11(-2.26%)
Aug 24, 2020 4.639 4.691 4.541 4.669 8,060,925 +0.02(+0.48%)
Aug 21, 2020 4.684 4.691 4.616 4.646 5,217,493 -0.01(-0.32%)
Aug 20, 2020 4.601 4.669 4.534 4.661 4,062,192 +0.08(+1.80%)
Aug 19, 2020 4.639 4.699 4.564 4.579 4,889,981 -0.07(-1.61%)
Aug 18, 2020 4.713 4.781 4.609 4.654 5,980,208 -0.02(-0.48%)
Aug 17, 2020 4.676 4.736 4.549 4.676 5,085,459 +0.04(+0.81%)
Aug 14, 2020 4.534 4.691 4.444 4.639 4,726,432 +0.11(+2.48%)
Aug 13, 2020 4.534 4.594 4.452 4.526 4,910,069 +0.00(+0.00%)
Aug 12, 2020 4.362 4.594 4.339 4.526 9,777,921 +0.25(+5.95%)
Aug 11, 2020 4.362 4.452 4.272 4.272 7,764,564 +0.07(+1.78%)
Aug 10, 2020 4.317 4.324 4.122 4.197 4,921,039 -0.09(-2.09%)
Aug 07, 2020 4.272 4.295 4.145 4.287 2,873,791 +0.04(+0.88%)
Aug 06, 2020 4.280 4.332 4.227 4.250 2,257,112 -0.01(-0.35%)
Aug 05, 2020 4.257 4.295 4.197 4.265 2,423,199 +0.04(+1.06%)
Aug 04, 2020 4.220 4.265 4.190 4.220 2,242,398 +0.01(+0.18%)
Aug 03, 2020 4.257 4.268 4.175 4.212 2,382,610 -0.04(-0.88%)
Jul 31, 2020 4.265 4.280 4.152 4.250 2,701,104 -0.01(-0.18%)
Jul 30, 2020 4.317 4.317 4.182 4.257 2,348,237 -0.06(-1.39%)
Jul 29, 2020 4.212 4.354 4.190 4.317 3,010,209 +0.12(+2.85%)
Jul 28, 2020 4.212 4.242 4.152 4.197 2,134,157 -0.02(-0.53%)
Jul 27, 2020 4.167 4.242 4.100 4.220 2,943,632 +0.10(+2.36%)
Jul 24, 2020 4.130 4.220 4.115 4.122 2,982,188 -0.02(-0.54%)
Jul 23, 2020 4.055 4.152 4.040 4.145 2,779,706 +0.04(+0.91%)
Jul 22, 2020 3.965 4.137 3.928 4.107 3,566,971 +0.11(+2.81%)
Jul 21, 2020 4.055 4.093 3.980 3.995 6,258,585 -0.03(-0.74%)
Jul 20, 2020 4.033 4.059 3.935 4.025 2,819,307 +0.00(+0.00%)
Jul 17, 2020 3.973 4.100 3.973 4.025 2,769,671 +0.05(+1.32%)
Jul 16, 2020 4.100 4.107 3.973 3.973 2,350,369 -0.13(-3.10%)
Jul 15, 2020 4.055 4.152 4.018 4.100 2,567,728 +0.10(+2.43%)
Jul 14, 2020 3.891 4.040 3.891 4.003 2,205,626 +0.07(+1.71%)
Jul 13, 2020 4.093 4.160 3.928 3.935 4,004,286 -0.13(-3.31%)
Jul 10, 2020 3.883 4.152 3.853 4.070 4,977,576 +0.23(+6.04%)
Jul 09, 2020 3.995 4.025 3.801 3.838 3,495,476 -0.14(-3.57%)
Jul 08, 2020 3.868 4.010 3.856 3.980 2,225,155 +0.10(+2.50%)
Jul 07, 2020 3.980 4.048 3.868 3.883 2,049,597 -0.13(-3.17%)
Jul 06, 2020 3.868 4.033 3.868 4.010 3,363,444 +0.19(+5.10%)
Jul 02, 2020 4.048 4.048 3.778 3.816 4,131,251 -0.21(-5.20%)
Jul 01, 2020 3.846 4.055 3.846 4.025 3,506,849 +0.19(+4.87%)
Jun 30, 2020 3.846 3.861 3.763 3.838 5,382,483 -0.04(-1.16%)
Jun 29, 2020 3.853 3.943 3.778 3.883 3,004,696 +0.11(+2.98%)
Jun 26, 2020 3.816 3.875 3.752 3.771 4,842,581 -0.12(-3.08%)
Jun 25, 2020 3.876 3.980 3.823 3.891 4,246,459 +0.01(+0.39%)
Jun 24, 2020 3.883 3.898 3.778 3.876 4,540,160 -0.05(-1.33%)
Jun 23, 2020 3.973 3.988 3.891 3.928 3,343,088 -0.01(-0.38%)
Jun 22, 2020 3.965 3.965 3.846 3.943 3,715,617 -0.04(-0.94%)
Jun 19, 2020 4.055 4.070 3.928 3.980 4,886,956 -0.12(-2.92%)
Jun 18, 2020 4.100 4.167 3.958 4.100 7,017,828 -0.05(-1.26%)
Jun 17, 2020 4.250 4.265 4.137 4.152 4,505,670 -0.12(-2.80%)
Jun 16, 2020 4.482 4.482 4.272 4.272 3,372,081 -0.10(-2.39%)
Jun 15, 2020 4.295 4.467 4.253 4.377 3,602,227 -0.04(-1.02%)
Jun 12, 2020 4.474 4.504 4.324 4.422 4,298,992 +0.10(+2.43%)
Jun 11, 2020 4.369 4.504 4.272 4.317 6,669,398 -0.16(-3.67%)
Jun 10, 2020 4.616 4.631 4.399 4.482 4,665,599 -0.13(-2.92%)
Jun 09, 2020 4.609 4.743 4.489 4.616 5,265,667 -0.05(-1.12%)
Jun 08, 2020 4.497 4.676 4.482 4.669 6,495,197 +0.26(+5.94%)
Jun 05, 2020 4.339 4.452 4.265 4.407 6,110,466 +0.17(+4.06%)
Jun 04, 2020 4.227 4.257 4.167 4.235 3,645,123 -0.03(-0.70%)
Jun 03, 2020 4.392 4.511 4.235 4.265 6,122,541 -0.15(-3.39%)
Jun 02, 2020 4.467 4.474 4.250 4.414 5,539,483 -0.11(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.